ヒューマンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 1,300 | 1,351 | 1,288 | 1,351 | +79 | +6.2% | 24,300 |
| 2024/03/19 | 1,269 | 1,282 | 1,260 | 1,272 | +9 | +0.7% | 10,500 |
| 2024/03/18 | 1,254 | 1,265 | 1,249 | 1,263 | +9 | +0.7% | 9,700 |
| 2024/03/15 | 1,272 | 1,272 | 1,249 | 1,254 | -15 | -1.2% | 5,300 |
| 2024/03/14 | 1,271 | 1,279 | 1,249 | 1,269 | ±0 | ±0% | 10,000 |
| 2024/03/13 | 1,288 | 1,307 | 1,254 | 1,269 | +2 | +0.2% | 10,900 |
| 2024/03/12 | 1,250 | 1,277 | 1,249 | 1,267 | +17 | +1.4% | 4,400 |
| 2024/03/11 | 1,278 | 1,303 | 1,250 | 1,250 | -61 | -4.7% | 22,600 |
| 2024/03/08 | 1,300 | 1,326 | 1,277 | 1,311 | +10 | +0.8% | 6,000 |
| 2024/03/07 | 1,345 | 1,345 | 1,301 | 1,301 | -44 | -3.3% | 8,500 |
| 2024/03/06 | 1,337 | 1,345 | 1,321 | 1,345 | +5 | +0.4% | 10,900 |
| 2024/03/05 | 1,333 | 1,340 | 1,325 | 1,340 | +1 | +0.1% | 1,600 |
| 2024/03/04 | 1,323 | 1,340 | 1,323 | 1,339 | +17 | +1.3% | 3,500 |
| 2024/03/01 | 1,348 | 1,355 | 1,321 | 1,322 | -25 | -1.9% | 5,200 |
| 2024/02/29 | 1,352 | 1,352 | 1,342 | 1,347 | -3 | -0.2% | 5,700 |
| 2024/02/28 | 1,329 | 1,350 | 1,329 | 1,350 | +18 | +1.4% | 7,200 |
| 2024/02/27 | 1,353 | 1,354 | 1,327 | 1,332 | -21 | -1.6% | 3,600 |
| 2024/02/26 | 1,383 | 1,383 | 1,340 | 1,353 | -6 | -0.4% | 7,800 |
| 2024/02/22 | 1,382 | 1,382 | 1,343 | 1,359 | -11 | -0.8% | 6,000 |
| 2024/02/21 | 1,366 | 1,389 | 1,345 | 1,370 | +13 | +1% | 6,200 |
| 2024/02/20 | 1,372 | 1,385 | 1,341 | 1,357 | -15 | -1.1% | 5,800 |
| 2024/02/19 | 1,370 | 1,390 | 1,348 | 1,372 | +57 | +4.3% | 27,200 |
| 2024/02/16 | 1,284 | 1,325 | 1,255 | 1,315 | +25 | +1.9% | 9,000 |
| 2024/02/15 | 1,335 | 1,346 | 1,250 | 1,290 | -24 | -1.8% | 19,800 |
| 2024/02/14 | 1,342 | 1,342 | 1,314 | 1,314 | -41 | -3% | 13,400 |
| 2024/02/13 | 1,371 | 1,371 | 1,345 | 1,355 | +2 | +0.1% | 10,600 |
| 2024/02/09 | 1,370 | 1,385 | 1,353 | 1,353 | -16 | -1.2% | 5,100 |
| 2024/02/08 | 1,390 | 1,395 | 1,369 | 1,369 | -26 | -1.9% | 7,600 |
| 2024/02/07 | 1,393 | 1,403 | 1,377 | 1,395 | +1 | +0.1% | 4,200 |
| 2024/02/06 | 1,390 | 1,394 | 1,374 | 1,394 | +2 | +0.1% | 5,200 |
| 2024/02/05 | 1,336 | 1,392 | 1,336 | 1,392 | +57 | +4.3% | 12,300 |
| 2024/02/02 | 1,335 | 1,349 | 1,325 | 1,335 | -2 | -0.1% | 9,800 |
| 2024/02/01 | 1,351 | 1,351 | 1,321 | 1,337 | -14 | -1% | 11,300 |
| 2024/01/31 | 1,374 | 1,374 | 1,334 | 1,351 | -24 | -1.7% | 17,600 |
| 2024/01/30 | 1,370 | 1,380 | 1,335 | 1,375 | +3 | +0.2% | 20,300 |
| 2024/01/29 | 1,337 | 1,394 | 1,337 | 1,372 | +36 | +2.7% | 21,300 |
| 2024/01/26 | 1,329 | 1,340 | 1,329 | 1,336 | +6 | +0.5% | 4,400 |
| 2024/01/25 | 1,335 | 1,340 | 1,316 | 1,330 | -5 | -0.4% | 13,000 |
| 2024/01/24 | 1,285 | 1,335 | 1,276 | 1,335 | +67 | +5.3% | 29,400 |
| 2024/01/23 | 1,298 | 1,298 | 1,255 | 1,268 | -17 | -1.3% | 6,900 |
| 2024/01/22 | 1,243 | 1,290 | 1,243 | 1,285 | +43 | +3.5% | 14,000 |
| 2024/01/19 | 1,256 | 1,260 | 1,230 | 1,242 | +14 | +1.1% | 7,800 |
| 2024/01/18 | 1,269 | 1,269 | 1,226 | 1,228 | -34 | -2.7% | 13,900 |
| 2024/01/17 | 1,285 | 1,285 | 1,244 | 1,262 | -17 | -1.3% | 11,200 |
| 2024/01/16 | 1,254 | 1,300 | 1,240 | 1,279 | +25 | +2% | 9,300 |
| 2024/01/15 | 1,300 | 1,300 | 1,250 | 1,254 | -21 | -1.6% | 12,300 |
| 2024/01/12 | 1,250 | 1,290 | 1,249 | 1,275 | +26 | +2.1% | 14,500 |
| 2024/01/11 | 1,274 | 1,285 | 1,225 | 1,249 | -25 | -2% | 26,800 |
| 2024/01/10 | 1,298 | 1,314 | 1,262 | 1,274 | -13 | -1% | 24,800 |
| 2024/01/09 | 1,289 | 1,308 | 1,282 | 1,287 | -1 | -0.1% | 14,700 |
201～
250
件表示中 / 3619件
類似銘柄と比較する
現在ご覧いただいている「ヒューマンＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヒューマンＨＤ | 155,900円 | +3.6% | +1.7% | 4.11% | 7.35倍 | 1.01倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| ＥＲＩ ＨＤ | 209,900円 | +13.8% | +4.0% | 2.86% | 12.28倍 | 2.84倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ライズ | 66,400円 | +24.5% | +14.6% | 0.00% | 11.58倍 | 2.94倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| Ｇｕｎｏｓｙ | 66,400円 | -16.7% | - | 0.00% | 88.65倍 | 1.43倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ブティックス | 157,700円 | +24.1% | +31.6% | 0.00% | 19.93倍 | 8.48倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
市場注目の銘柄
チャート関連のコラム
